Skip to main content

Nasdaq 100 Technology Index Fund (NQ: QTEC )

114.42 +5.43 (+4.98%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.26 41.44 41.26 41.34 38,781 +0.06(+0.14%)
Mar 30, 2016 41.30 41.47 41.14 41.28 26,533 +0.22(+0.54%)
Mar 29, 2016 40.39 41.12 40.23 41.06 71,427 +0.60(+1.48%)
Mar 28, 2016 40.75 40.75 40.40 40.47 17,712 -0.07(-0.17%)
Mar 24, 2016 40.64 40.53 40.53 40.53 11,526 -0.09(-0.21%)
Mar 23, 2016 41.26 41.26 40.57 40.62 26,078 -0.62(-1.50%)
Mar 22, 2016 40.86 41.38 40.86 41.24 32,156 +0.09(+0.21%)
Mar 21, 2016 41.05 41.15 40.89 41.15 29,945 +0.16(+0.40%)
Mar 18, 2016 40.76 41.01 40.74 40.99 56,196 +0.43(+1.06%)
Mar 17, 2016 40.22 40.64 40.19 40.56 26,603 +0.27(+0.66%)
Mar 16, 2016 39.93 40.32 39.82 40.29 100,138 +0.38(+0.96%)
Mar 15, 2016 39.94 39.94 39.69 39.91 14,777 -0.12(-0.31%)
Mar 14, 2016 40.09 40.15 39.99 40.03 20,659 -0.16(-0.40%)
Mar 11, 2016 39.77 40.20 39.77 40.20 28,545 +0.81(+2.06%)
Mar 10, 2016 39.57 39.82 38.84 39.38 83,970 +0.06(+0.15%)
Mar 09, 2016 39.15 39.41 39.04 39.33 29,284 +0.40(+1.03%)
Mar 08, 2016 39.43 39.43 38.93 38.93 40,606 -0.76(-1.91%)
Mar 07, 2016 39.41 39.85 39.38 39.68 100,837 +0.11(+0.29%)
Mar 04, 2016 39.34 39.82 39.17 39.57 21,385 +0.26(+0.66%)
Mar 03, 2016 39.31 39.32 38.98 39.31 70,002 +0.02(+0.05%)
Mar 02, 2016 39.19 39.29 39.06 39.29 11,105 +0.11(+0.27%)
Mar 01, 2016 38.26 39.18 38.26 39.18 23,224 +1.15(+3.01%)
Feb 29, 2016 38.27 38.50 38.04 38.04 20,092 -0.17(-0.45%)
Feb 26, 2016 38.39 38.48 38.11 38.21 73,823 +0.18(+0.48%)
Feb 25, 2016 37.77 38.03 37.37 38.03 16,307 +0.34(+0.91%)
Feb 24, 2016 36.81 37.71 36.55 37.68 169,528 +0.39(+1.04%)
Feb 23, 2016 37.65 37.71 37.20 37.30 15,995 -0.65(-1.72%)
Feb 22, 2016 37.79 38.07 37.79 37.95 39,804 +0.53(+1.40%)
Feb 19, 2016 37.16 37.48 37.03 37.43 31,785 +0.21(+0.56%)
Feb 18, 2016 37.52 37.52 37.15 37.22 135,474 -0.12(-0.33%)
Feb 17, 2016 36.70 37.39 36.70 37.34 31,783 +0.84(+2.30%)
Feb 16, 2016 35.81 36.58 35.81 36.50 19,456 +1.03(+2.91%)
Feb 12, 2016 35.02 35.47 35.47 35.47 51,740 +0.75(+2.15%)
Feb 11, 2016 34.31 34.93 34.23 34.72 71,926 -0.08(-0.22%)
Feb 10, 2016 35.02 35.37 34.80 34.80 57,972 +0.21(+0.61%)
Feb 09, 2016 34.35 34.99 34.30 34.59 46,333 -0.27(-0.77%)
Feb 08, 2016 35.25 35.25 34.31 34.86 318,884 -0.95(-2.64%)
Feb 05, 2016 37.08 37.08 35.77 35.80 36,204 -1.35(-3.62%)
Feb 04, 2016 36.85 37.46 36.85 37.15 63,031 +0.31(+0.84%)
Feb 03, 2016 36.96 37.01 36.13 36.84 135,764 +0.21(+0.57%)
Feb 02, 2016 37.43 37.43 36.50 36.63 29,202 -1.13(-2.99%)
Feb 01, 2016 37.35 37.90 37.34 37.76 22,987 +0.21(+0.56%)
Jan 29, 2016 36.48 37.59 36.48 37.55 405,164 +1.41(+3.91%)
Jan 28, 2016 36.37 36.48 35.94 36.14 19,984 +0.32(+0.88%)
Jan 27, 2016 36.33 36.58 35.73 35.82 13,819 -0.67(-1.83%)
Jan 26, 2016 36.18 36.63 36.07 36.49 28,012 +0.51(+1.41%)
Jan 25, 2016 36.51 36.61 35.95 35.98 13,000 -0.69(-1.87%)
Jan 22, 2016 36.57 36.76 36.42 36.67 35,586 +0.78(+2.18%)
Jan 21, 2016 35.95 36.46 35.60 35.89 32,447 +0.09(+0.24%)
Jan 20, 2016 35.19 36.01 34.60 35.80 197,340 -0.02(-0.05%)
Jan 19, 2016 36.30 36.36 35.41 35.82 85,654 -0.07(-0.19%)
Jan 15, 2016 36.03 35.89 35.89 35.89 80,648 -1.40(-3.76%)
Jan 14, 2016 36.72 37.52 36.17 37.29 60,429 +0.71(+1.93%)
Jan 13, 2016 37.86 37.90 36.52 36.59 62,834 -1.24(-3.28%)
Jan 12, 2016 37.58 37.95 37.40 37.83 23,408 +0.53(+1.41%)
Jan 11, 2016 37.62 37.69 36.92 37.30 42,201 -0.05(-0.13%)
Jan 08, 2016 38.19 38.23 37.35 37.35 69,226 -0.58(-1.54%)
Jan 07, 2016 38.26 38.79 37.91 37.93 53,828 -1.17(-3.00%)
Jan 06, 2016 39.43 39.46 38.88 39.11 33,282 -0.89(-2.22%)
Jan 05, 2016 40.24 40.24 39.90 39.99 29,688 +0.01(+0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.